Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.367 | 8.370 | 8.260 | 8.311 | 5,031,470 | -0.06(-0.67%) |
Nov 29, 2006 | 8.372 | 8.488 | 8.346 | 8.367 | 6,039,016 | -0.03(-0.32%) |
Nov 28, 2006 | 8.238 | 8.414 | 8.213 | 8.394 | 7,166,201 | +0.12(+1.48%) |
Nov 27, 2006 | 8.571 | 8.572 | 8.261 | 8.272 | 7,845,752 | -0.30(-3.52%) |
Nov 24, 2006 | 8.609 | 8.632 | 8.560 | 8.573 | 1,430,884 | -0.05(-0.55%) |
Nov 22, 2006 | 8.533 | 8.649 | 8.505 | 8.621 | 4,417,077 | +0.10(+1.18%) |
Nov 21, 2006 | 8.512 | 8.557 | 8.443 | 8.520 | 4,318,421 | -0.01(-0.06%) |
Nov 20, 2006 | 8.433 | 8.542 | 8.362 | 8.526 | 4,382,842 | +0.10(+1.24%) |
Nov 17, 2006 | 8.509 | 8.519 | 8.379 | 8.421 | 6,102,701 | -0.11(-1.34%) |
Nov 16, 2006 | 8.482 | 8.566 | 8.446 | 8.535 | 4,936,495 | +0.10(+1.14%) |
Nov 15, 2006 | 8.435 | 8.571 | 8.421 | 8.439 | 5,540,581 | +0.03(+0.39%) |
Nov 14, 2006 | 8.293 | 8.437 | 8.245 | 8.406 | 5,680,099 | +0.15(+1.78%) |
Nov 13, 2006 | 8.285 | 8.318 | 8.231 | 8.260 | 4,827,164 | +0.01(+0.12%) |
Nov 10, 2006 | 8.067 | 8.251 | 8.054 | 8.250 | 6,809,860 | +0.19(+2.34%) |
Nov 09, 2006 | 8.061 | 8.078 | 7.970 | 8.061 | 5,614,941 | +0.02(+0.27%) |
Nov 08, 2006 | 8.067 | 8.094 | 7.959 | 8.039 | 4,227,863 | -0.03(-0.34%) |
Nov 07, 2006 | 8.022 | 8.082 | 8.001 | 8.067 | 3,208,906 | +0.04(+0.56%) |
Nov 06, 2006 | 7.946 | 8.107 | 7.938 | 8.022 | 3,948,460 | +0.14(+1.79%) |
Nov 03, 2006 | 8.088 | 8.117 | 7.847 | 7.881 | 5,407,690 | -0.18(-2.27%) |
Nov 02, 2006 | 8.080 | 8.080 | 8.001 | 8.064 | 4,797,346 | -0.02(-0.20%) |
Nov 01, 2006 | 8.126 | 8.148 | 8.059 | 8.080 | 5,816,303 | +0.00(+0.05%) |
Oct 31, 2006 | 8.190 | 8.216 | 8.031 | 8.076 | 5,519,966 | -0.09(-1.06%) |
Oct 30, 2006 | 8.014 | 8.174 | 8.004 | 8.163 | 3,522,913 | +0.15(+1.93%) |
Oct 27, 2006 | 8.095 | 8.111 | 7.996 | 8.008 | 8,001,466 | -0.18(-2.19%) |
Oct 26, 2006 | 8.124 | 8.208 | 8.079 | 8.188 | 4,568,007 | +0.04(+0.48%) |
Oct 25, 2006 | 8.243 | 8.295 | 8.122 | 8.148 | 5,013,064 | -0.10(-1.15%) |
Oct 24, 2006 | 8.288 | 8.399 | 8.152 | 8.243 | 12,985,450 | +0.06(+0.76%) |
Oct 23, 2006 | 7.844 | 8.268 | 7.836 | 8.181 | 14,751,692 | +0.30(+3.76%) |
Oct 20, 2006 | 7.851 | 7.902 | 7.810 | 7.885 | 5,628,930 | +0.04(+0.45%) |
Oct 19, 2006 | 7.887 | 7.904 | 7.794 | 7.849 | 3,783,542 | -0.04(-0.48%) |
Oct 18, 2006 | 7.905 | 7.978 | 7.836 | 7.887 | 4,861,399 | +0.01(+0.19%) |
Oct 17, 2006 | 7.817 | 7.917 | 7.776 | 7.872 | 4,302,224 | +0.01(+0.10%) |
Oct 16, 2006 | 7.857 | 7.900 | 7.771 | 7.864 | 5,510,395 | -0.02(-0.22%) |
Oct 13, 2006 | 7.871 | 7.973 | 7.833 | 7.882 | 13,355,779 | -0.14(-1.78%) |
Oct 12, 2006 | 7.555 | 8.113 | 7.555 | 8.025 | 35,564,856 | +0.61(+8.26%) |
Oct 11, 2006 | 7.451 | 7.480 | 7.385 | 7.412 | 7,771,759 | -0.05(-0.62%) |
Oct 10, 2006 | 7.335 | 7.464 | 7.275 | 7.458 | 5,372,350 | +0.12(+1.70%) |
Oct 09, 2006 | 7.280 | 7.378 | 7.241 | 7.333 | 3,525,121 | -0.00(-0.02%) |
Oct 06, 2006 | 7.321 | 7.379 | 7.294 | 7.335 | 3,681,941 | -0.03(-0.46%) |
Oct 05, 2006 | 7.369 | 7.430 | 7.321 | 7.369 | 3,938,521 | -0.03(-0.35%) |
Oct 04, 2006 | 7.192 | 7.394 | 7.187 | 7.394 | 5,574,448 | +0.20(+2.83%) |
Oct 03, 2006 | 7.112 | 7.234 | 7.101 | 7.191 | 3,737,527 | +0.08(+1.11%) |
Oct 02, 2006 | 7.029 | 7.208 | 7.021 | 7.112 | 4,546,656 | +0.04(+0.60%) |
Sep 29, 2006 | 7.129 | 7.185 | 7.066 | 7.070 | 4,156,448 | -0.08(-1.14%) |
Sep 28, 2006 | 7.212 | 7.239 | 7.096 | 7.151 | 3,899,868 | -0.05(-0.68%) |
Sep 27, 2006 | 7.199 | 7.309 | 7.172 | 7.200 | 5,796,793 | -0.05(-0.73%) |
Sep 26, 2006 | 7.138 | 7.253 | 7.117 | 7.253 | 4,178,167 | +0.09(+1.23%) |
Sep 25, 2006 | 7.151 | 7.199 | 7.049 | 7.165 | 3,323,023 | +0.04(+0.50%) |
Sep 22, 2006 | 7.140 | 7.155 | 7.056 | 7.129 | 2,153,873 | -0.01(-0.13%) |
Sep 21, 2006 | 7.158 | 7.234 | 7.104 | 7.139 | 4,477,449 | -0.04(-0.51%) |
Sep 20, 2006 | 7.165 | 7.239 | 7.136 | 7.176 | 4,199,150 | +0.04(+0.61%) |
Sep 19, 2006 | 7.097 | 7.143 | 7.022 | 7.132 | 7,285,840 | +0.03(+0.36%) |
Sep 18, 2006 | 7.207 | 7.248 | 7.081 | 7.106 | 4,023,925 | -0.08(-1.10%) |
Sep 15, 2006 | 7.280 | 7.283 | 7.134 | 7.185 | 6,770,472 | -0.01(-0.17%) |
Sep 14, 2006 | 7.110 | 7.246 | 7.059 | 7.197 | 6,461,987 | +0.06(+0.84%) |
Sep 13, 2006 | 7.063 | 7.153 | 7.038 | 7.138 | 4,573,160 | +0.05(+0.73%) |
Sep 12, 2006 | 6.927 | 7.139 | 6.927 | 7.086 | 9,218,841 | +0.13(+1.93%) |
Sep 11, 2006 | 6.745 | 6.952 | 6.738 | 6.952 | 6,041,961 | +0.21(+3.08%) |
Sep 08, 2006 | 6.619 | 6.748 | 6.586 | 6.744 | 4,858,086 | +0.13(+1.97%) |
Sep 07, 2006 | 6.649 | 6.649 | 6.569 | 6.613 | 3,321,551 | -0.04(-0.65%) |
Sep 06, 2006 | 6.703 | 6.755 | 6.621 | 6.657 | 4,402,721 | -0.11(-1.61%) |
Sep 05, 2006 | 6.706 | 6.772 | 6.685 | 6.765 | 3,199,335 | +0.06(+0.87%) |